Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 34.96 | 34.96 | 34.88 | 34.90 | 79,585 | -0.13(-0.37%) |
May 05, 2023 | 34.73 | 35.06 | 34.73 | 35.02 | 30,802 | +0.45(+1.29%) |
May 04, 2023 | 34.52 | 34.71 | 34.52 | 34.58 | 47,814 | -0.11(-0.31%) |
May 03, 2023 | 34.84 | 35.06 | 34.69 | 34.69 | 36,946 | -0.21(-0.60%) |
May 02, 2023 | 34.92 | 34.97 | 34.64 | 34.90 | 70,414 | -0.05(-0.14%) |
May 01, 2023 | 35.06 | 35.16 | 34.94 | 34.94 | 90,740 | -0.22(-0.62%) |
Apr 28, 2023 | 34.72 | 35.20 | 34.72 | 35.16 | 832,344 | +0.36(+1.02%) |
Apr 27, 2023 | 34.48 | 34.87 | 34.46 | 34.81 | 45,481 | +0.47(+1.35%) |
Apr 26, 2023 | 34.57 | 34.66 | 34.30 | 34.34 | 61,066 | -0.22(-0.63%) |
Apr 25, 2023 | 34.72 | 34.91 | 34.55 | 34.56 | 90,161 | -0.34(-0.96%) |
Apr 24, 2023 | 34.71 | 34.90 | 34.71 | 34.90 | 50,269 | +0.15(+0.43%) |
Apr 21, 2023 | 34.85 | 34.85 | 34.66 | 34.75 | 49,616 | -0.01(-0.03%) |
Apr 20, 2023 | 34.78 | 34.97 | 34.68 | 34.76 | 147,646 | -0.10(-0.28%) |
Apr 19, 2023 | 34.80 | 34.95 | 34.73 | 34.86 | 71,008 | -0.12(-0.34%) |
Apr 18, 2023 | 35.04 | 35.04 | 34.84 | 34.97 | 89,095 | +0.13(+0.37%) |
Apr 17, 2023 | 34.90 | 34.91 | 34.68 | 34.85 | 90,902 | -0.05(-0.14%) |
Apr 14, 2023 | 35.04 | 35.14 | 34.69 | 34.90 | 88,228 | -0.50(-1.43%) |
Apr 13, 2023 | 34.80 | 35.40 | 34.78 | 35.40 | 974,290 | +0.76(+2.20%) |
Apr 12, 2023 | 34.87 | 35.01 | 34.64 | 34.64 | 64,181 | -0.07(-0.20%) |
Apr 11, 2023 | 34.76 | 34.90 | 34.70 | 34.71 | 68,106 | -0.11(-0.31%) |
Apr 10, 2023 | 34.66 | 34.82 | 34.50 | 34.82 | 123,752 | -0.13(-0.37%) |
Apr 06, 2023 | 34.73 | 34.96 | 34.68 | 34.94 | 63,982 | +0.12(+0.34%) |
Apr 05, 2023 | 34.73 | 34.86 | 34.69 | 34.83 | 38,798 | -0.02(-0.06%) |
Apr 04, 2023 | 34.91 | 35.01 | 34.68 | 34.85 | 66,951 | -0.05(-0.14%) |
Apr 03, 2023 | 34.59 | 34.90 | 34.59 | 34.90 | 93,643 | +0.19(+0.54%) |
Mar 31, 2023 | 34.21 | 34.72 | 34.21 | 34.71 | 286,459 | +0.48(+1.39%) |
Mar 30, 2023 | 34.12 | 34.23 | 34.01 | 34.23 | 76,599 | +0.33(+0.96%) |
Mar 29, 2023 | 33.77 | 34.02 | 33.77 | 33.91 | 114,957 | +0.35(+1.05%) |
Mar 28, 2023 | 33.55 | 33.63 | 33.41 | 33.55 | 181,991 | -0.04(-0.11%) |
Mar 27, 2023 | 33.95 | 33.95 | 33.58 | 33.59 | 102,779 | -0.29(-0.85%) |
Mar 24, 2023 | 33.64 | 33.88 | 33.46 | 33.88 | 67,638 | +0.26(+0.76%) |
Mar 23, 2023 | 33.60 | 33.95 | 33.42 | 33.62 | 52,750 | +0.24(+0.71%) |
Mar 22, 2023 | 33.70 | 34.21 | 33.38 | 33.38 | 44,125 | -0.41(-1.23%) |
Mar 21, 2023 | 33.73 | 33.81 | 33.50 | 33.80 | 109,171 | +0.24(+0.71%) |
Mar 20, 2023 | 33.49 | 33.56 | 33.35 | 33.56 | 51,048 | +0.29(+0.86%) |
Mar 17, 2023 | 33.39 | 33.61 | 33.27 | 33.27 | 30,876 | -0.24(-0.71%) |
Mar 16, 2023 | 33.04 | 33.52 | 32.73 | 33.51 | 27,204 | +0.39(+1.19%) |
Mar 15, 2023 | 32.73 | 33.12 | 32.73 | 33.12 | 69,263 | -0.01(-0.03%) |
Mar 14, 2023 | 33.08 | 33.26 | 32.69 | 33.13 | 57,317 | +0.52(+1.60%) |
Mar 13, 2023 | 32.23 | 33.07 | 32.23 | 32.60 | 83,560 | +0.18(+0.55%) |
Mar 10, 2023 | 32.48 | 32.89 | 32.30 | 32.42 | 384,254 | -0.14(-0.42%) |
Mar 09, 2023 | 33.10 | 33.26 | 32.50 | 32.56 | 103,761 | -0.45(-1.38%) |
Mar 08, 2023 | 33.01 | 33.17 | 32.84 | 33.02 | 67,904 | +0.01(+0.04%) |
Mar 07, 2023 | 33.49 | 33.56 | 32.94 | 33.00 | 92,823 | -0.50(-1.49%) |
Mar 06, 2023 | 33.53 | 33.78 | 33.41 | 33.50 | 105,203 | +0.05(+0.15%) |
Mar 03, 2023 | 32.97 | 33.50 | 32.97 | 33.45 | 60,692 | +0.64(+1.96%) |
Mar 02, 2023 | 32.57 | 32.97 | 32.40 | 32.81 | 93,813 | +0.03(+0.09%) |